Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

9.770 -0.250 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.820 9.893 9.820 9.844 659,895 -0.03(-0.33%)
Dec 28, 2006 9.897 9.910 9.840 9.877 489,544 -0.00(-0.04%)
Dec 27, 2006 9.762 9.885 9.742 9.881 551,134 +0.04(+0.42%)
Dec 26, 2006 9.820 9.848 9.758 9.840 186,481 +0.07(+0.75%)
Dec 22, 2006 9.807 9.820 9.722 9.767 442,618 -0.05(-0.54%)
Dec 21, 2006 9.824 9.877 9.807 9.820 672,604 -0.00(-0.04%)
Dec 20, 2006 9.881 9.914 9.824 9.824 488,566 -0.08(-0.79%)
Dec 19, 2006 9.795 9.910 9.791 9.902 891,591 +0.06(+0.62%)
Dec 18, 2006 9.889 9.902 9.836 9.840 541,847 -0.11(-1.11%)
Dec 15, 2006 10.01 10.01 9.934 9.951 784,542 +0.02(+0.21%)
Dec 14, 2006 9.893 9.938 9.882 9.930 767,433 -0.05(-0.53%)
Dec 13, 2006 9.930 9.992 9.897 9.983 676,026 +0.08(+0.83%)
Dec 12, 2006 9.869 9.922 9.843 9.902 512,763 -0.02(-0.25%)
Dec 11, 2006 9.869 9.942 9.861 9.926 574,842 +0.07(+0.75%)
Dec 08, 2006 9.897 9.914 9.820 9.852 726,373 +0.01(+0.12%)
Dec 07, 2006 9.897 9.934 9.824 9.840 417,933 -0.04(-0.41%)
Dec 06, 2006 9.922 9.930 9.873 9.881 786,008 -0.09(-0.94%)
Dec 05, 2006 9.918 9.979 9.902 9.975 564,577 +0.07(+0.74%)
Dec 04, 2006 9.840 9.938 9.832 9.902 1,945,957 +0.01(+0.08%)
Dec 01, 2006 9.848 9.926 9.787 9.893 1,516,537 +0.01(+0.12%)
Nov 30, 2006 9.865 9.902 9.840 9.881 1,877,279 +0.04(+0.37%)
Nov 29, 2006 9.873 9.893 9.795 9.844 654,518 +0.02(+0.25%)
Nov 28, 2006 9.734 9.824 9.730 9.820 847,354 +0.08(+0.80%)
Nov 27, 2006 9.914 9.914 9.730 9.742 2,357,781 -0.45(-4.38%)
Nov 24, 2006 10.22 10.27 10.19 10.19 353,166 -0.10(-0.99%)
Nov 22, 2006 10.29 10.34 10.26 10.29 673,093 +0.14(+1.37%)
Nov 21, 2006 10.14 10.16 10.11 10.15 469,258 +0.01(+0.08%)
Nov 20, 2006 10.07 10.17 10.07 10.14 314,305 +0.03(+0.32%)
Nov 17, 2006 10.06 10.12 10.03 10.11 472,191 -0.04(-0.36%)
Nov 16, 2006 10.15 10.17 10.11 10.15 441,641 +0.04(+0.36%)
Nov 15, 2006 10.06 10.13 10.05 10.11 358,787 +0.05(+0.49%)
Nov 14, 2006 10.11 10.11 9.983 10.06 431,620 -0.01(-0.08%)
Nov 13, 2006 10.05 10.09 10.04 10.07 422,088 -0.01(-0.08%)
Nov 10, 2006 10.10 10.12 10.05 10.08 431,131 -0.01(-0.12%)
Nov 09, 2006 10.11 10.13 10.07 10.09 1,077,340 -0.02(-0.20%)
Nov 08, 2006 10.04 10.13 9.996 10.11 707,310 +0.06(+0.61%)
Nov 07, 2006 10.01 10.11 10.01 10.05 928,008 +0.11(+1.11%)
Nov 06, 2006 9.844 9.951 9.844 9.938 323,104 +0.14(+1.42%)
Nov 03, 2006 9.836 9.844 9.775 9.799 456,794 -0.05(-0.50%)
Nov 02, 2006 9.861 9.869 9.803 9.848 542,091 -0.05(-0.50%)
Nov 01, 2006 10.02 10.04 9.897 9.897 510,319 -0.00(-0.04%)
Oct 31, 2006 9.820 9.922 9.799 9.902 1,275,553 +0.14(+1.38%)
Oct 30, 2006 9.758 9.787 9.717 9.767 342,167 -0.05(-0.46%)
Oct 27, 2006 9.857 9.857 9.758 9.812 534,759 -0.02(-0.21%)
Oct 26, 2006 9.799 9.844 9.689 9.832 2,712,414 +0.01(+0.12%)
Oct 25, 2006 9.730 9.824 9.722 9.820 1,997,771 +0.09(+0.97%)
Oct 24, 2006 9.713 9.738 9.672 9.726 613,213 -0.08(-0.83%)
Oct 23, 2006 9.697 9.832 9.689 9.807 447,751 +0.01(+0.08%)
Oct 20, 2006 9.783 9.836 9.717 9.799 452,394 +0.01(+0.08%)
Oct 19, 2006 9.758 9.820 9.717 9.791 700,466 +0.12(+1.27%)
Oct 18, 2006 9.664 9.689 9.599 9.668 351,944 +0.06(+0.60%)
Oct 17, 2006 9.640 9.644 9.537 9.611 837,822 -0.21(-2.17%)
Oct 16, 2006 9.758 9.840 9.742 9.824 592,928 -0.05(-0.46%)
Oct 13, 2006 9.832 9.885 9.807 9.869 432,109 -0.02(-0.17%)
Oct 12, 2006 9.812 9.902 9.783 9.885 992,531 +0.23(+2.42%)
Oct 11, 2006 9.619 9.701 9.595 9.652 1,065,608 -0.06(-0.59%)
Oct 10, 2006 9.730 9.730 9.652 9.709 1,994,839 -0.04(-0.38%)
Oct 09, 2006 9.742 9.762 9.705 9.746 663,072 -0.01(-0.08%)
Oct 06, 2006 9.902 9.779 9.709 9.754 5,594,445 -0.15(-1.49%)
Oct 05, 2006 9.681 9.910 9.677 9.902 6,010,913 +0.29(+2.98%)
Oct 04, 2006 9.460 9.627 9.460 9.615 1,649,249 +0.16(+1.69%)
Oct 03, 2006 9.456 9.488 9.423 9.456 823,402 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.